Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Short Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from April 30, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Stock
Volume		 Short Leg Time Value
% of Stock		 Implied
Volatility		 ROI
(If called)
Expiry Days Strike P/C Price Volume
1 SCCO 116.67 2.1M 17 May '24 17 110.00 C 5.50 13 -1.00 0.509 -1.05%
2 SCCO 116.67 2.1M 21 Jun '24 52 115.00 C 5.90 40 3.63 0.408 3.82%
3 SCCO 116.67 2.1M 20 Sep '24 143 110.00 C 12.60 4 5.08 0.386 5.70%
4 SCCO 116.67 2.1M 19 Jul '24 80 110.00 C 8.90 2 1.91 0.384 2.07%
5 SCCO 116.67 2.1M 20 Sep '24 143 120.00 C 7.40 17 6.34 0.383 9.82%
6 SCCO 116.67 2.1M 20 Sep '24 143 115.00 C 10.60 1 7.65 0.370 8.42%
7 SCCO 116.67 2.1M 17 Jan '25 262 125.00 C 9.50 2 8.14 0.367 16.64%
8 SCCO 116.67 2.1M 15 Nov '24 199 115.00 C 12.30 0 9.11 0.365 10.18%
9 SCCO 116.67 2.1M 19 Jul '24 80 125.00 C 3.70 11 3.17 0.364 10.65%
10 SCCO 116.67 2.1M 20 Sep '24 143 125.00 C 6.50 0 5.57 0.363 13.46%
11 SCCO 116.67 2.1M 15 Nov '24 199 120.00 C 10.40 0 8.91 0.360 12.92%
12 SCCO 116.67 2.1M 20 Dec '24 234 110.00 C 14.60 0 6.80 0.358 7.77%
13 SCCO 116.67 2.1M 21 Jun '24 52 125.00 C 1.80 23 1.54 0.357 8.82%
14 SCCO 116.67 2.1M 15 Nov '24 199 110.00 C 14.20 0 6.45 0.353 7.35%
15 SCCO 116.67 2.1M 17 Jan '25 262 115.00 C 12.70 0 9.45 0.350 10.61%
16 SCCO 116.67 2.1M 19 Jul '24 80 120.00 C 6.00 17 5.14 0.348 8.43%
17 SCCO 116.67 2.1M 21 Jun '24 52 120.00 C 3.90 95 3.34 0.341 6.41%
18 SCCO 116.67 2.1M 20 Dec '24 234 115.00 C 12.20 0 9.03 0.340 10.08%
19 SCCO 116.67 2.1M 17 May '24 17 120.00 C 1.80 167 1.54 0.340 4.47%
20 SCCO 116.67 2.1M 21 Feb '25 297 125.00 C 9.70 0 8.31 0.337 16.86%
21 SCCO 116.67 2.1M 20 Dec '24 234 120.00 C 9.70 0 8.31 0.334 12.18%
22 SCCO 116.67 2.1M 21 Feb '25 297 115.00 C 14.70 0 11.17 0.333 12.78%
23 SCCO 116.67 2.1M 17 Jan '25 262 120.00 C 12.20 15 10.46 0.332 14.87%
24 SCCO 116.67 2.1M 19 Jul '24 80 115.00 C 7.90 16 5.34 0.328 5.73%
25 SCCO 116.67 2.1M 17 Jan '25 262 110.00 C 15.20 0 7.31 0.323 8.41%
26 SCCO 116.67 2.1M 21 Jun '24 52 110.00 C 8.50 18 1.57 0.316 1.69%
27 SCCO 116.67 2.1M 21 Feb '25 297 110.00 C 16.10 0 8.08 0.316 9.38%
28 SCCO 116.67 2.1M 17 May '24 17 115.00 C 3.70 263 1.74 0.309 1.80%
29 SCCO 116.67 2.1M 17 May '24 17 125.00 C 0.55 118 0.47 0.304 7.65%
30 SCCO 116.67 2.1M 16 Jan '26 626 125.00 C 18.20 0 15.60 0.251 26.94%
31 SCCO 116.67 2.1M 16 Jan '26 626 120.00 C 19.60 1 16.80 0.231 23.62%
32 SCCO 116.67 2.1M 16 Jan '26 626 115.00 C 21.60 0 17.08 0.229 20.96%
33 SCCO 116.67 2.1M 16 Jan '26 626 110.00 C 23.00 1 14.00 0.196 17.43%
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.